PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 312.00
+4.00 (1.30%)
At close: Feb 27, 2026
IDX:CCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 1.30% | 566,400 |
| Feb 26, 2026 | 318.00 | 326.00 | 302.00 | 308.00 | 308.00 | - | 414,900 |
| Feb 25, 2026 | 326.00 | 328.00 | 308.00 | 308.00 | 308.00 | -3.14% | 484,400 |
| Feb 24, 2026 | 324.00 | 334.00 | 310.00 | 318.00 | 318.00 | -1.24% | 441,900 |
| Feb 23, 2026 | 326.00 | 326.00 | 312.00 | 322.00 | 322.00 | 0.63% | 140,800 |
| Feb 20, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 159,600 |
| Feb 19, 2026 | 332.00 | 332.00 | 314.00 | 320.00 | 320.00 | - | 80,700 |
| Feb 18, 2026 | 318.00 | 338.00 | 312.00 | 320.00 | 320.00 | 0.63% | 857,700 |
| Feb 13, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 147,900 |
| Feb 12, 2026 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | 1.27% | 106,400 |
| Feb 11, 2026 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.25% | 118,700 |
| Feb 10, 2026 | 328.00 | 328.00 | 312.00 | 320.00 | 320.00 | -0.62% | 141,700 |
| Feb 9, 2026 | 308.00 | 334.00 | 308.00 | 322.00 | 322.00 | 2.55% | 100,400 |
| Feb 6, 2026 | 318.00 | 332.00 | 312.00 | 314.00 | 314.00 | -1.26% | 211,300 |
| Feb 5, 2026 | 318.00 | 320.00 | 300.00 | 318.00 | 318.00 | - | 260,300 |
| Feb 4, 2026 | 332.00 | 340.00 | 318.00 | 318.00 | 318.00 | -4.22% | 388,900 |
| Feb 3, 2026 | 296.00 | 342.00 | 294.00 | 332.00 | 332.00 | 14.48% | 746,600 |
| Feb 2, 2026 | 314.00 | 322.00 | 288.00 | 290.00 | 290.00 | -7.64% | 501,500 |
| Jan 30, 2026 | 312.00 | 326.00 | 310.00 | 314.00 | 314.00 | 1.29% | 414,100 |
| Jan 29, 2026 | 320.00 | 320.00 | 278.00 | 310.00 | 310.00 | -4.91% | 2,079,400 |
| Jan 28, 2026 | 344.00 | 344.00 | 308.00 | 326.00 | 326.00 | -4.68% | 1,144,700 |
| Jan 27, 2026 | 338.00 | 346.00 | 332.00 | 342.00 | 342.00 | 1.18% | 327,900 |
| Jan 26, 2026 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | -2.31% | 638,800 |
| Jan 23, 2026 | 344.00 | 350.00 | 338.00 | 346.00 | 346.00 | 0.58% | 302,700 |
| Jan 22, 2026 | 352.00 | 352.00 | 338.00 | 344.00 | 344.00 | -1.15% | 501,600 |
| Jan 21, 2026 | 342.00 | 350.00 | 338.00 | 348.00 | 348.00 | -0.57% | 511,300 |
| Jan 20, 2026 | 350.00 | 360.00 | 346.00 | 350.00 | 350.00 | -1.13% | 585,200 |
| Jan 19, 2026 | 358.00 | 360.00 | 350.00 | 354.00 | 354.00 | -0.56% | 806,500 |
| Jan 15, 2026 | 364.00 | 364.00 | 348.00 | 356.00 | 356.00 | -2.20% | 458,600 |
| Jan 14, 2026 | 356.00 | 370.00 | 356.00 | 364.00 | 364.00 | 2.25% | 759,700 |
| Jan 13, 2026 | 358.00 | 360.00 | 340.00 | 356.00 | 356.00 | -0.56% | 523,200 |
| Jan 12, 2026 | 370.00 | 372.00 | 332.00 | 358.00 | 358.00 | -3.24% | 1,572,200 |
| Jan 9, 2026 | 366.00 | 376.00 | 362.00 | 370.00 | 370.00 | 1.09% | 714,900 |
| Jan 8, 2026 | 372.00 | 380.00 | 366.00 | 366.00 | 366.00 | -1.08% | 994,600 |
| Jan 7, 2026 | 360.00 | 374.00 | 358.00 | 370.00 | 370.00 | 3.35% | 1,604,400 |
| Jan 6, 2026 | 354.00 | 368.00 | 354.00 | 358.00 | 358.00 | 1.70% | 1,513,500 |
| Jan 5, 2026 | 336.00 | 368.00 | 336.00 | 352.00 | 352.00 | 2.92% | 2,553,500 |
| Jan 2, 2026 | 348.00 | 352.00 | 340.00 | 342.00 | 342.00 | -1.72% | 538,000 |
| Dec 30, 2025 | 358.00 | 360.00 | 340.00 | 348.00 | 348.00 | -2.79% | 590,400 |
| Dec 29, 2025 | 340.00 | 362.00 | 338.00 | 358.00 | 358.00 | 5.92% | 1,026,300 |
| Dec 24, 2025 | 332.00 | 350.00 | 330.00 | 338.00 | 338.00 | 1.81% | 1,138,800 |
| Dec 23, 2025 | 330.00 | 340.00 | 326.00 | 332.00 | 332.00 | 0.61% | 821,000 |
| Dec 22, 2025 | 322.00 | 340.00 | 308.00 | 330.00 | 330.00 | 2.48% | 1,218,400 |
| Dec 19, 2025 | 348.00 | 354.00 | 318.00 | 322.00 | 322.00 | -4.73% | 2,218,500 |
| Dec 18, 2025 | 346.00 | 410.00 | 338.00 | 338.00 | 338.00 | - | 10,528,500 |
| Dec 17, 2025 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | -1.17% | 207,900 |
| Dec 16, 2025 | 338.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3.01% | 620,100 |
| Dec 15, 2025 | 346.00 | 348.00 | 318.00 | 332.00 | 332.00 | -2.92% | 2,100,800 |
| Dec 12, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 0.59% | 347,500 |
| Dec 11, 2025 | 342.00 | 348.00 | 330.00 | 340.00 | 340.00 | 1.19% | 1,067,600 |